Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.49 55.49 54.46 54.46 472 -0.30(-0.55%)
Sep 29, 2020 55.44 55.44 53.80 54.77 3,500 -1.63(-2.89%)
Sep 28, 2020 56.40 56.40 56.40 56.40 49 +1.42(+2.58%)
Sep 25, 2020 54.98 54.98 54.98 54.98 203 -0.56(-1.00%)
Sep 24, 2020 55.54 55.54 55.54 55.54 59 +0.54(+0.98%)
Sep 23, 2020 55.00 55.00 55.00 55.00 100 -2.74(-4.74%)
Sep 22, 2020 57.73 57.73 57.73 57.73 173 -0.15(-0.25%)
Sep 21, 2020 60.06 60.06 57.88 57.88 186 -2.59(-4.28%)
Sep 18, 2020 60.78 60.78 60.46 60.46 507 +0.12(+0.21%)
Sep 17, 2020 59.68 60.34 59.68 60.34 501 +0.16(+0.27%)
Sep 16, 2020 60.32 60.32 60.18 60.18 1,984 +2.45(+4.25%)
Sep 15, 2020 58.00 58.47 57.73 57.73 852 +0.00(+0.01%)
Sep 14, 2020 57.23 57.89 57.23 57.72 790 +0.88(+1.55%)
Sep 11, 2020 57.06 57.06 56.84 56.84 406 +0.39(+0.68%)
Sep 10, 2020 60.18 60.18 56.46 56.46 909 -3.81(-6.32%)
Sep 09, 2020 59.66 60.26 59.66 60.26 261 +1.12(+1.90%)
Sep 08, 2020 62.06 62.06 59.14 59.14 350 -4.06(-6.43%)
Sep 04, 2020 62.68 63.20 62.68 63.20 913 +0.30(+0.48%)
Sep 03, 2020 62.90 62.90 62.90 62.90 150 -0.68(-1.06%)
Sep 02, 2020 63.58 63.58 63.58 63.58 171 -1.72(-2.63%)
Sep 01, 2020 65.29 65.29 65.29 65.29 444 -0.45(-0.69%)
Aug 31, 2020 65.88 65.88 65.75 65.75 725 -1.33(-1.98%)
Aug 28, 2020 66.49 67.07 66.49 67.07 507 +0.58(+0.87%)
Aug 27, 2020 65.81 66.53 65.66 66.50 879 +0.81(+1.23%)
Aug 26, 2020 67.68 67.68 65.69 65.69 134 -2.01(-2.98%)
Aug 25, 2020 67.95 67.95 67.70 67.70 369 +0.68(+1.01%)
Aug 24, 2020 65.88 67.03 65.88 67.03 276 +1.62(+2.47%)
Aug 21, 2020 65.41 65.41 65.41 65.41 101 -1.49(-2.22%)
Aug 20, 2020 67.46 67.69 66.90 66.90 37,124 -1.89(-2.75%)
Aug 19, 2020 68.79 68.79 68.79 68.79 110 -0.60(-0.87%)
Aug 18, 2020 69.39 69.39 69.39 69.39 182 -1.12(-1.59%)
Aug 17, 2020 70.52 70.52 70.52 70.52 99 -0.60(-0.85%)
Aug 14, 2020 71.12 71.12 71.12 71.12 101 +1.18(+1.68%)
Aug 13, 2020 70.17 70.17 69.95 69.95 140 -1.35(-1.89%)
Aug 12, 2020 71.54 71.54 71.11 71.30 451 +1.27(+1.81%)
Aug 11, 2020 72.89 72.97 70.03 70.03 801 -1.58(-2.21%)
Aug 10, 2020 71.96 71.96 71.61 71.61 2,234 +2.72(+3.95%)
Aug 07, 2020 68.23 68.89 68.23 68.89 203 +0.62(+0.91%)
Aug 06, 2020 68.27 68.27 68.27 68.27 255 -0.45(-0.65%)
Aug 05, 2020 68.93 68.93 68.71 68.71 637 +2.32(+3.49%)
Aug 04, 2020 65.76 66.57 65.76 66.39 12,451 +1.77(+2.74%)
Aug 03, 2020 64.62 64.62 64.62 64.62 68 +0.43(+0.67%)
Jul 31, 2020 64.19 64.19 64.19 64.19 101 +0.03(+0.05%)
Jul 30, 2020 64.73 64.78 64.16 64.16 991 -1.74(-2.64%)
Jul 29, 2020 65.90 65.90 65.90 65.90 105 +1.66(+2.59%)
Jul 28, 2020 64.99 64.99 64.23 64.23 666 -1.23(-1.88%)
Jul 27, 2020 65.80 65.80 65.47 65.47 365 -1.29(-1.93%)
Jul 24, 2020 67.51 67.51 66.62 66.75 19,598 -0.12(-0.18%)
Jul 23, 2020 66.83 66.87 66.83 66.87 290 -0.31(-0.47%)
Jul 22, 2020 67.00 67.19 67.00 67.19 396 -0.46(-0.68%)
Jul 21, 2020 66.13 67.65 66.13 67.65 394 +4.79(+7.62%)
Jul 20, 2020 62.87 62.87 62.86 62.86 365 -0.33(-0.52%)
Jul 17, 2020 63.78 63.89 63.18 63.18 507 -1.31(-2.03%)
Jul 16, 2020 64.99 64.99 64.49 64.49 517 -0.17(-0.26%)
Jul 15, 2020 63.83 64.66 63.71 64.66 917 +1.57(+2.49%)
Jul 14, 2020 62.52 63.09 62.27 63.09 1,005 +2.65(+4.38%)
Jul 13, 2020 61.20 61.91 60.44 60.44 767 -1.01(-1.64%)
Jul 10, 2020 59.50 61.45 59.50 61.45 1,320 +1.50(+2.50%)
Jul 09, 2020 59.95 59.95 59.95 59.95 261 -3.08(-4.89%)
Jul 08, 2020 63.07 63.07 62.52 63.03 1,898 -0.29(-0.46%)
Jul 07, 2020 64.00 64.00 63.33 63.33 467 -2.02(-3.09%)
Jul 06, 2020 66.21 66.21 64.98 65.34 3,150 +0.03(+0.05%)
Jul 02, 2020 65.33 65.47 65.31 65.31 406 +2.06(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.